OMX Copenhagen Small Cap PI (OMXCSCPI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 556.01806 | 0.76 | 0.14 | 555.89095 | 561.14405 | 549.6557 | 0 |
| 1741298400 | 555.25402 | 1.05 | 0.19 | 554.78909 | 555.69615 | 552.75823 | 0 |
| 1741212000 | 554.20615 | 4.14 | 0.75 | 552.08046 | 556.39768 | 550.92249 | 0 |
| 1741125600 | 550.06757 | -9.54 | -1.70 | 557.5726 | 558.34334 | 548.8578 | 0 |
| 1741039200 | 559.60366 | -0.17 | -0.03 | 561.3466 | 561.96364 | 558.18379 | 0 |
| 1740780000 | 559.77689 | -1.41 | -0.25 | 558.60199 | 561.20236 | 557.7166 | 0 |
| 1740693600 | 561.18582 | -2.51 | -0.44 | 562.57613 | 563.99737 | 559.93823 | 0 |
| 1740607200 | 563.69278 | 6.99 | 1.26 | 558.4548 | 563.69278 | 557.10533 | 0 |
| 1740520800 | 556.69926 | 3.95 | 0.71 | 552.08547 | 556.94579 | 551.17584 | 0 |
| 1740434400 | 552.7518 | -2.32 | -0.42 | 553.93415 | 555.05731 | 549.98512 | 0 |
| 1740175200 | 555.07249 | 4.27 | 0.78 | 551.50064 | 555.07249 | 550.98477 | 0 |
| 1740088800 | 550.80075 | 0.67 | 0.12 | 549.14401 | 551.8837 | 548.44561 | 0 |
| 1740002400 | 550.13475 | 0.04 | 0.01 | 549.7006 | 550.13475 | 546.95678 | 0 |
| 1739916000 | 550.09281 | -2.47 | -0.45 | 550.63685 | 551.38232 | 545.98938 | 0 |
| 1739570400 | 552.56132 | 1.95 | 0.35 | 552.40021 | 552.96907 | 548.83266 | 0 |
| 1739484000 | 550.61227 | -0.05 | -0.01 | 550.73622 | 551.56566 | 548.72945 | 0 |
| 1739397600 | 550.66569 | 0.76 | 0.14 | 550.21776 | 552.62141 | 548.19951 | 0 |
| 1739311200 | 549.90241 | 4.45 | 0.82 | 549.76194 | 552.24333 | 548.55503 | 0 |
| 1739224800 | 545.44791 | -0.06 | -0.01 | 546.14719 | 546.91162 | 543.70908 | 0 |
| 1738965600 | 545.50839 | 4.14 | 0.76 | 544.68655 | 546.60391 | 541.76543 | 0 |
| 1738879200 | 541.371 | 4.51 | 0.84 | 539.3484 | 541.371 | 538.60718 | 0 |
| 1738792800 | 536.86569 | -7.4 | -1.36 | 539.8414 | 542.4474 | 536.86569 | 0 |
| 1738706400 | 544.26753 | 4.79 | 0.89 | 540.26109 | 544.34496 | 537.96194 | 0 |
| 1738620000 | 539.47648 | -9.96 | -1.81 | 544.65332 | 544.79078 | 539.38133 | 0 |
| 1738360800 | 549.43254 | 4.07 | 0.75 | 545.92373 | 549.43254 | 544.65219 | 0 |
| 1738274400 | 545.36737 | 1.83 | 0.34 | 543.94474 | 545.36737 | 541.58518 | 0 |
| 1738188000 | 543.53477 | 1.11 | 0.20 | 543.93872 | 543.94869 | 542.1416 | 0 |
| 1738101600 | 542.42541 | 3.6 | 0.67 | 539.40103 | 542.90594 | 538.09198 | 0 |
| 1738015200 | 538.82168 | 5.46 | 1.02 | 535.72177 | 540.52685 | 535.07773 | 0 |
| 1737756000 | 533.35673 | -0.01 | -0.00 | 534.81916 | 535.3481 | 532.607 | 0 |
| 1737669600 | 533.36708 | -0.86 | -0.16 | 533.30348 | 534.88501 | 530.99818 | 0 |
| 1737583200 | 534.22709 | 1.37 | 0.26 | 534.08993 | 536.49042 | 532.41508 | 0 |
| 1737496800 | 532.85965 | -1.93 | -0.36 | 532.8019 | 533.92431 | 531.16782 | 0 |
| 1737151200 | 534.79324 | 4.23 | 0.80 | 530.96923 | 534.8361 | 530.59226 | 0 |
| 1737064800 | 530.56365 | -4.68 | -0.87 | 536.79106 | 536.9224 | 530.49302 | 0 |
| 1736978400 | 535.24204 | 0.38 | 0.07 | 534.94705 | 536.23739 | 531.96658 | 0 |
| 1736892000 | 534.85978 | 2.6 | 0.49 | 535.91486 | 536.16416 | 532.65003 | 0 |
| 1736805600 | 532.25572 | -1.14 | -0.21 | 532.61959 | 535.31845 | 531.43215 | 0 |
| 1736546400 | 533.39624 | 1.16 | 0.22 | 532.94124 | 535.0262 | 531.54677 | 0 |
| 1736373600 | 532.23766 | -3.99 | -0.74 | 536.28827 | 536.42463 | 530.7799 | 0 |
| 1736287200 | 536.23166 | -7.15 | -1.32 | 543.35493 | 543.67268 | 535.17713 | 0 |
| 1736200800 | 543.37899 | -1.88 | -0.34 | 539.34072 | 543.37899 | 536.68203 | 0 |
| 1735941600 | 545.25669 | 3.14 | 0.58 | 545.36323 | 546.14221 | 542.92548 | 0 |
| 1735855200 | 542.11749 | 12.94 | 2.45 | 531.25049 | 542.11749 | 530.56811 | 0 |
| 1735682400 | 529.17585 | 0 | 0.00 | 529.17585 | 529.17585 | 529.17585 | 0 |
| 1735596000 | 529.17585 | 1.69 | 0.32 | 527.53355 | 529.17585 | 523.95057 | 0 |
| 1735336800 | 527.48456 | 1.43 | 0.27 | 525.27117 | 527.48456 | 524.35898 | 0 |
| 1735250400 | 526.05148 | 0 | 0.00 | 526.05148 | 526.05148 | 526.05148 | 0 |
| 1735077600 | 526.05148 | 0 | 0.00 | 526.05148 | 526.05148 | 526.05148 | 0 |
| 1734991200 | 526.05148 | 7.5 | 1.45 | 517.81278 | 526.53243 | 517.81278 | 0 |
| 1734732000 | 518.55592 | -5.03 | -0.96 | 523.73607 | 524.17431 | 515.74287 | 0 |
| 1734645600 | 523.583 | -2.15 | -0.41 | 525.9407 | 526.13837 | 521.77845 | 0 |
| 1734559200 | 525.73654 | -0.93 | -0.18 | 525.88528 | 529.81799 | 524.5371 | 0 |
| 1734472800 | 526.66963 | -2.85 | -0.54 | 527.95624 | 530.76467 | 524.79256 | 0 |
| 1734386400 | 529.51654 | -4.02 | -0.75 | 531.95817 | 531.95817 | 525.79084 | 0 |
| 1734127200 | 533.53768 | 6.12 | 1.16 | 527.2403 | 533.93759 | 527.14962 | 0 |
| 1734040800 | 527.41851 | 2.47 | 0.47 | 525.80578 | 529.0295 | 524.80543 | 0 |
| 1733954400 | 524.95345 | 3.62 | 0.69 | 524.34509 | 525.8852 | 523.15865 | 0 |
| 1733868000 | 521.33128 | 4.82 | 0.93 | 518.90346 | 521.88241 | 518.84838 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
